7681 (株)レオクランの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,250	2,259	2,250	2,253	800	751
2020-12-29	2,233	2,280	2,233	2,233	1,600	744.33
2020-12-28	2,281	2,281	2,226	2,275	4,000	758.33
2020-12-25	2,267	2,281	2,221	2,223	2,900	741
2020-12-24	2,280	2,287	2,252	2,281	1,700	760.33
2020-12-23	2,200	2,330	2,199	2,271	2,600	757
2020-12-22	2,276	2,281	2,200	2,243	2,200	747.67
2020-12-21	2,223	2,358	2,223	2,264	7,000	754.67
2020-12-18	2,231	2,237	2,203	2,237	1,600	745.67
2020-12-17	2,219	2,240	2,210	2,237	2,100	745.67
2020-12-16	2,195	2,217	2,194	2,217	3,600	739
2020-12-15	2,186	2,218	2,185	2,195	3,700	731.67
2020-12-14	2,199	2,199	2,099	2,186	2,800	728.67
2020-12-11	2,239	2,239	2,149	2,199	4,200	733
2020-12-10	2,204	2,227	2,193	2,200	900	733.33
2020-12-09	2,207	2,222	2,179	2,210	2,800	736.67
2020-12-08	2,200	2,220	2,199	2,215	2,800	738.33
2020-12-07	2,255	2,255	2,189	2,200	3,700	733.33
2020-12-04	2,219	2,254	2,219	2,243	1,200	747.67
2020-12-03	2,178	2,243	2,177	2,218	3,200	739.33
2020-12-02	2,188	2,200	2,072	2,178	6,300	726
2020-12-01	2,200	2,233	2,172	2,188	2,100	729.33
2020-11-30	2,170	2,245	2,164	2,164	5,100	721.33
2020-11-27	2,226	2,249	2,211	2,245	800	748.33
2020-11-26	2,225	2,273	2,225	2,268	700	756
2020-11-25	2,307	2,307	2,216	2,216	4,100	738.67
2020-11-24	2,249	2,259	2,226	2,258	1,700	752.67
2020-11-20	2,240	2,268	2,167	2,249	2,900	749.67
2020-11-19	2,225	2,274	2,221	2,229	3,000	743
2020-11-18	2,279	2,279	2,207	2,234	1,700	744.67
2020-11-17	2,280	2,329	2,250	2,272	3,600	757.33
2020-11-16	2,358	2,430	2,261	2,299	9,800	766.33
2020-11-13	2,368	2,379	2,341	2,358	2,700	786
2020-11-12	2,338	2,385	2,306	2,350	5,500	783.33
2020-11-11	2,249	2,303	2,221	2,299	3,200	766.33
2020-11-10	2,319	2,319	2,252	2,291	2,000	763.67
2020-11-09	2,349	2,350	2,301	2,343	2,100	781
2020-11-06	2,329	2,346	2,294	2,299	1,800	766.33
2020-11-05	2,341	2,358	2,294	2,329	2,000	776.33
2020-11-04	2,335	2,367	2,290	2,340	2,600	780
2020-11-02	2,233	2,335	2,233	2,335	800	778.33
2020-10-30	2,206	2,274	2,195	2,246	5,000	748.67
2020-10-29	2,159	2,220	2,149	2,220	4,100	740
2020-10-28	2,210	2,232	2,209	2,209	1,300	736.33
2020-10-27	2,202	2,272	2,199	2,209	5,100	736.33
2020-10-26	2,328	2,340	2,297	2,300	1,200	766.67
2020-10-23	2,327	2,340	2,263	2,281	4,500	760.33
2020-10-22	2,399	2,399	2,325	2,327	2,600	775.67
2020-10-21	2,341	2,378	2,341	2,378	1,900	792.67
2020-10-20	2,295	2,361	2,295	2,341	4,100	780.33
2020-10-19	2,284	2,340	2,221	2,292	13,900	764
2020-10-16	2,502	2,502	2,382	2,384	9,200	794.67
2020-10-15	2,446	2,502	2,446	2,502	9,900	834
2020-10-14	2,492	2,515	2,426	2,445	6,900	815
2020-10-13	2,527	2,527	2,412	2,452	9,700	817.33
2020-10-12	2,530	2,555	2,508	2,527	6,600	842.33
2020-10-09	2,583	2,583	2,500	2,508	8,400	836
2020-10-08	2,649	2,742	2,583	2,583	14,700	861
2020-10-07	2,603	2,713	2,603	2,649	12,100	883
2020-10-06	2,798	2,819	2,611	2,638	34,200	879.33
2020-10-05	2,632	2,845	2,618	2,811	129,600	937
2020-10-02	2,390	2,634	2,360	2,482	94,000	827.33
2020-09-30	2,370	2,465	2,300	2,380	24,200	793.33
2020-09-29	2,447	2,484	2,290	2,300	15,600	766.67
2020-09-28	2,510	2,670	2,383	2,446	40,400	815.33
2020-09-25	2,220	2,539	2,200	2,530	63,700	843.33
2020-09-24	2,230	2,230	2,195	2,209	7,500	736.33
2020-09-23	2,210	2,250	2,188	2,229	4,900	743
2020-09-18	2,215	2,215	2,199	2,207	2,200	735.67
2020-09-17	2,184	2,205	2,126	2,200	5,000	733.33
2020-09-16	2,184	2,185	2,124	2,183	2,100	727.67
2020-09-15	2,180	2,206	2,180	2,191	3,500	730.33
2020-09-14	2,150	2,218	2,147	2,180	6,400	726.67
2020-09-11	2,200	2,244	2,164	2,185	5,300	728.33
2020-09-10	2,229	2,229	2,190	2,211	4,700	737
2020-09-09	2,184	2,235	2,180	2,197	11,100	732.33
2020-09-08	2,180	2,278	2,180	2,183	13,500	727.67
2020-09-07	2,136	2,200	2,108	2,180	18,000	726.67
2020-09-04	2,010	2,091	2,010	2,086	4,600	695.33
2020-09-03	2,007	2,080	2,007	2,079	17,000	693
2020-09-02	2,010	2,024	2,000	2,014	2,500	671.33
2020-09-01	1,993	2,035	1,993	2,010	3,500	670
2020-08-31	1,959	2,030	1,959	2,003	4,800	667.67
2020-08-28	1,970	1,987	1,955	1,959	3,200	653
2020-08-27	1,960	2,009	1,959	1,970	2,900	656.67
2020-08-26	1,996	1,997	1,954	1,960	2,100	653.33
2020-08-25	2,060	2,069	1,973	1,973	6,500	657.67
2020-08-24	1,903	2,043	1,883	1,970	14,900	656.67
2020-08-21	1,841	1,912	1,841	1,863	8,000	621
2020-08-20	1,800	1,830	1,795	1,828	1,300	609.33
2020-08-19	1,784	1,805	1,783	1,797	1,800	599
2020-08-18	1,802	1,827	1,792	1,792	2,800	597.33
2020-08-17	1,808	1,829	1,799	1,799	1,900	599.67
2020-08-14	1,785	1,820	1,770	1,808	3,800	602.67
2020-08-13	1,807	1,846	1,752	1,785	13,400	595
2020-08-12	1,883	1,890	1,847	1,847	6,900	615.67
2020-08-11	1,890	1,943	1,883	1,883	7,100	627.67
2020-08-07	1,871	1,919	1,839	1,850	10,400	616.67
2020-08-06	1,901	1,939	1,865	1,865	6,600	621.67
2020-08-05	1,792	1,946	1,792	1,912	16,500	637.33
2020-08-04	1,824	1,850	1,792	1,792	7,300	597.33
2020-08-03	1,813	1,845	1,784	1,820	4,100	606.67
2020-07-31	1,744	1,744	1,693	1,693	7,600	564.33
2020-07-30	1,773	1,797	1,726	1,726	3,500	575.33
2020-07-29	1,838	1,846	1,780	1,792	4,500	597.33
2020-07-28	1,808	1,839	1,797	1,802	2,500	600.67
2020-07-27	1,850	1,850	1,807	1,807	2,000	602.33
2020-07-22	1,795	1,800	1,750	1,800	6,200	600
2020-07-21	1,718	1,785	1,713	1,775	11,000	591.67
2020-07-20	1,720	1,720	1,695	1,695	3,700	565
2020-07-17	1,697	1,720	1,678	1,697	6,400	565.67
2020-07-16	1,700	1,704	1,670	1,670	1,000	556.67
2020-07-15	1,673	1,709	1,673	1,681	1,100	560.33
2020-07-14	1,684	1,716	1,659	1,672	6,600	557.33
2020-07-13	1,717	1,717	1,669	1,692	2,000	564
2020-07-10	1,714	1,714	1,663	1,666	2,100	555.33
2020-07-09	1,690	1,727	1,685	1,700	2,000	566.67
2020-07-08	1,701	1,724	1,670	1,691	2,500	563.67
2020-07-07	1,729	1,729	1,700	1,700	400	566.67
2020-07-06	1,689	1,737	1,689	1,730	1,800	576.67
2020-07-03	1,745	1,745	1,670	1,671	3,600	557
2020-07-02	1,739	1,739	1,671	1,705	3,000	568.33
2020-07-01	1,688	1,734	1,680	1,680	2,500	560
2020-06-30	1,747	1,759	1,670	1,673	7,000	557.67
2020-06-29	1,671	1,702	1,658	1,702	5,200	567.33
2020-06-26	1,696	1,729	1,655	1,671	3,500	557
2020-06-25	1,749	1,749	1,696	1,696	2,300	565.33
2020-06-24	1,723	1,766	1,720	1,720	4,300	573.33
2020-06-23	1,718	1,738	1,711	1,723	2,300	574.33
2020-06-22	1,772	1,772	1,693	1,717	2,000	572.33
2020-06-19	1,698	1,718	1,690	1,692	1,300	564
2020-06-18	1,685	1,720	1,661	1,672	2,200	557.33
2020-06-17	1,700	1,729	1,681	1,691	1,500	563.67
2020-06-16	1,655	1,725	1,651	1,669	6,600	556.33
2020-06-15	1,706	1,755	1,575	1,600	6,600	533.33
2020-06-12	1,640	1,744	1,640	1,727	9,300	575.67
2020-06-11	1,875	1,875	1,777	1,786	10,400	595.33
2020-06-10	1,845	1,878	1,845	1,875	6,300	625
2020-06-09	1,910	1,938	1,800	1,840	17,500	613.33
2020-06-08	1,935	1,935	1,890	1,909	4,900	636.33
2020-06-05	1,935	1,963	1,850	1,910	12,300	636.67
2020-06-04	1,966	1,975	1,828	1,939	7,600	646.33
2020-06-03	1,985	2,000	1,952	1,957	5,900	652.33
2020-06-02	1,970	2,010	1,966	1,983	7,600	661
2020-06-01	2,060	2,060	1,951	1,965	12,400	655
2020-05-29	2,052	2,150	2,052	2,053	19,400	684.33
2020-05-28	1,990	2,088	1,990	2,069	22,600	689.67
2020-05-27	1,997	1,998	1,910	1,976	5,600	658.67
2020-05-26	1,988	2,020	1,961	1,998	6,000	666
2020-05-25	2,000	2,008	1,960	1,987	11,900	662.33
2020-05-22	1,944	1,999	1,921	1,924	17,000	641.33
2020-05-21	1,850	1,939	1,850	1,899	4,500	633
2020-05-20	1,858	1,868	1,825	1,841	7,000	613.67
2020-05-19	1,874	1,874	1,800	1,824	8,600	608
2020-05-18	1,828	1,875	1,828	1,834	6,700	611.33
2020-05-15	1,800	1,835	1,777	1,816	6,700	605.33
2020-05-14	1,885	1,885	1,775	1,799	8,000	599.67
2020-05-13	1,898	1,915	1,885	1,885	3,700	628.33
2020-05-12	1,865	1,903	1,850	1,899	7,300	633
2020-05-11	1,842	1,892	1,815	1,881	7,600	627
2020-05-08	2,000	2,000	1,825	1,841	12,100	613.67
2020-05-07	1,948	1,977	1,855	1,939	10,300	646.33
2020-05-01	1,950	1,950	1,850	1,948	5,900	649.33
2020-04-30	1,982	2,010	1,969	1,979	10,500	659.67
2020-04-28	2,013	2,094	1,966	1,969	10,100	656.33
2020-04-27	2,035	2,053	1,961	2,003	20,200	667.67
2020-04-24	1,908	2,160	1,908	2,055	72,100	685
2020-04-23	1,792	1,845	1,792	1,835	4,800	611.67
2020-04-22	1,847	1,847	1,764	1,779	11,300	593
2020-04-21	1,955	2,025	1,819	1,905	12,400	635
2020-04-20	1,960	2,040	1,948	2,037	11,200	679
2020-04-17	2,082	2,087	2,001	2,001	11,200	667
2020-04-16	2,109	2,119	2,080	2,083	13,000	694.33
2020-04-15	2,119	2,119	2,070	2,096	12,100	698.67
2020-04-14	2,144	2,151	2,062	2,100	16,300	700
2020-04-13	2,127	2,240	2,099	2,165	44,700	721.67
2020-04-10	2,127	2,179	2,056	2,077	28,900	692.33
2020-04-09	2,065	2,230	2,003	2,227	50,400	742.33
2020-04-08	2,233	2,250	2,036	2,061	43,000	687
2020-04-07	2,340	2,410	2,181	2,254	70,000	751.33
2020-04-06	2,331	2,650	2,131	2,381	324,200	793.67
2020-04-03	2,381	2,381	2,381	2,381	64,900	793.67
2020-04-02	1,981	1,981	1,981	1,981	3,100	660.33
2020-04-01	1,301	1,581	1,262	1,581	14,000	527
2020-03-31	1,301	1,338	1,249	1,281	11,100	427
2020-03-30	1,230	1,427	1,215	1,289	15,700	429.67
2020-03-27	1,242	1,273	1,240	1,271	5,500	423.67
2020-03-26	1,345	1,345	1,230	1,242	6,900	414
2020-03-25	1,399	1,421	1,315	1,315	13,500	438.33
2020-03-24	1,200	1,380	1,200	1,315	7,100	438.33
2020-03-23	1,140	1,223	1,140	1,153	10,100	384.33
2020-03-19	1,284	1,350	1,170	1,170	7,500	390
2020-03-18	1,279	1,412	1,256	1,281	9,100	427
2020-03-17	1,200	1,289	1,135	1,249	5,800	416.33
2020-03-16	1,251	1,275	1,200	1,200	8,500	400
2020-03-13	1,290	1,290	1,118	1,191	28,300	397
2020-03-12	1,375	1,412	1,300	1,300	34,300	433.33
2020-03-11	1,438	1,438	1,305	1,315	18,200	438.33
2020-03-10	1,300	1,432	1,268	1,418	36,800	472.67
2020-03-09	1,630	1,630	1,360	1,360	22,100	453.33
2020-03-06	1,744	1,744	1,630	1,705	16,200	568.33
2020-03-05	1,751	1,791	1,701	1,784	6,100	594.67
2020-03-04	1,652	1,812	1,652	1,751	9,500	583.67
2020-03-03	1,873	1,873	1,719	1,720	11,100	573.33
2020-03-02	1,819	1,876	1,742	1,833	21,800	611
2020-02-28	1,703	1,783	1,655	1,669	36,500	556.33
2020-02-27	1,918	1,918	1,801	1,823	17,000	607.67
2020-02-26	1,886	1,920	1,830	1,919	17,000	639.67
2020-02-25	1,998	1,998	1,920	1,926	15,500	642
2020-02-21	2,030	2,074	2,014	2,020	11,400	673.33
2020-02-20	2,144	2,199	2,050	2,053	18,300	684.33
2020-02-19	2,074	2,095	2,058	2,094	23,800	698
2020-02-18	2,105	2,205	2,010	2,058	106,000	686
2020-02-17	2,455	2,455	2,455	2,455	6,300	818.33
2020-02-14	2,909	2,997	2,837	2,955	17,300	985
2020-02-13	2,927	2,933	2,886	2,917	7,300	972.33
2020-02-12	2,914	2,945	2,821	2,933	9,000	977.67
2020-02-10	2,820	2,878	2,813	2,868	5,900	956
2020-02-07	2,869	2,869	2,800	2,817	16,200	939
2020-02-06	2,811	2,869	2,811	2,832	8,500	944
2020-02-05	2,831	2,843	2,771	2,804	11,300	934.67
2020-02-04	2,750	2,855	2,727	2,781	8,100	927
2020-02-03	2,694	2,810	2,685	2,750	13,300	916.67
2020-01-31	2,731	2,851	2,721	2,794	16,100	931.33
2020-01-30	2,910	2,958	2,710	2,773	38,800	924.33
2020-01-29	3,045	3,065	2,911	2,912	34,800	970.67
2020-01-28	2,950	3,045	2,944	3,015	11,400	1,005
2020-01-27	2,976	3,000	2,910	3,000	36,700	1,000
2020-01-24	3,135	3,135	2,992	3,040	28,300	1,013.33
2020-01-23	3,215	3,220	3,105	3,135	25,300	1,045
2020-01-22	3,290	3,340	3,255	3,280	19,600	1,093.33
2020-01-21	3,410	3,440	3,285	3,295	20,400	1,098.33
2020-01-20	3,310	3,430	3,245	3,385	31,300	1,128.33
2020-01-17	3,230	3,360	3,230	3,310	20,200	1,103.33
2020-01-16	3,205	3,340	3,205	3,235	34,100	1,078.33
2020-01-15	3,520	3,530	3,190	3,200	83,000	1,066.67
2020-01-14	3,625	3,640	3,450	3,510	57,700	1,170
2020-01-10	3,455	3,530	3,400	3,475	64,700	1,158.33
2020-01-09	3,290	3,475	3,255	3,370	68,700	1,123.33
2020-01-08	3,330	3,330	3,045	3,160	80,200	1,053.33
2020-01-07	3,100	3,325	3,100	3,300	55,300	1,100
2020-01-06	2,932	3,060	2,932	3,045	13,900	1,015

分割・併合履歴： [2024-09-27]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7681 (株)レオクラン の時系列データ [2020年度]

7681 (株)レオクランの時系列データ [2020年度]